Shengyi Electronics Co., Ltd. (SHA:688183)
China
· Delayed Price · Currency is CNY 77.19
-2.43 (-3.05%)
At close: Mar 9, 2026
Shengyi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.27 | 77.69 | 73.99 | 77.19 | 77.19 | -3.05% | 12,235,530 |
| Mar 6, 2026 | 80.30 | 81.10 | 78.69 | 79.62 | 79.62 | -1.70% | 8,362,429 |
| Mar 5, 2026 | 82.05 | 83.50 | 80.21 | 81.00 | 81.00 | 0.82% | 10,533,560 |
| Mar 4, 2026 | 79.00 | 82.27 | 79.00 | 80.34 | 80.34 | -0.64% | 10,043,430 |
| Mar 3, 2026 | 85.88 | 86.75 | 80.85 | 80.86 | 80.86 | -4.83% | 16,521,250 |
| Mar 2, 2026 | 84.00 | 86.23 | 83.14 | 84.96 | 84.96 | -1.47% | 14,233,600 |
| Feb 27, 2026 | 88.00 | 88.00 | 85.03 | 86.23 | 86.23 | -5.03% | 17,603,500 |
| Feb 26, 2026 | 88.23 | 93.21 | 85.50 | 90.80 | 90.80 | 2.82% | 28,754,530 |
| Feb 25, 2026 | 85.66 | 88.47 | 84.90 | 88.31 | 88.31 | 3.81% | 16,376,590 |
| Feb 24, 2026 | 83.50 | 86.70 | 83.48 | 85.07 | 85.07 | 2.94% | 11,039,690 |
| Feb 13, 2026 | 84.29 | 85.00 | 82.64 | 82.64 | 82.64 | -1.96% | 7,195,957 |
| Feb 12, 2026 | 84.90 | 85.17 | 83.29 | 84.29 | 84.29 | 0.15% | 8,730,162 |
| Feb 11, 2026 | 85.10 | 86.88 | 84.00 | 84.16 | 84.16 | -1.80% | 7,903,656 |
| Feb 10, 2026 | 85.90 | 88.30 | 85.17 | 85.70 | 85.70 | -0.55% | 9,721,639 |
| Feb 9, 2026 | 87.21 | 87.95 | 85.35 | 86.17 | 86.17 | 1.13% | 10,831,410 |
| Feb 6, 2026 | 82.29 | 87.50 | 80.50 | 85.21 | 85.21 | 3.12% | 14,690,910 |
| Feb 5, 2026 | 84.00 | 84.78 | 82.50 | 82.63 | 82.63 | -2.73% | 8,627,634 |
| Feb 4, 2026 | 84.90 | 86.37 | 83.43 | 84.95 | 84.95 | -1.88% | 10,215,760 |
| Feb 3, 2026 | 88.02 | 88.68 | 83.88 | 86.58 | 86.58 | -1.61% | 16,761,640 |
| Feb 2, 2026 | 86.88 | 92.11 | 86.30 | 88.00 | 88.00 | -0.11% | 16,879,720 |
| Jan 30, 2026 | 84.00 | 89.74 | 83.50 | 88.10 | 88.10 | -0.79% | 19,544,410 |
| Jan 29, 2026 | 92.50 | 92.97 | 88.77 | 88.80 | 88.80 | -4.75% | 13,791,140 |
| Jan 28, 2026 | 92.99 | 94.92 | 91.29 | 93.23 | 93.23 | 0.03% | 14,963,270 |
| Jan 27, 2026 | 91.47 | 93.70 | 88.68 | 93.20 | 93.20 | 1.64% | 15,812,480 |
| Jan 26, 2026 | 92.00 | 92.80 | 90.60 | 91.70 | 91.70 | -0.97% | 12,183,200 |
| Jan 23, 2026 | 96.82 | 96.85 | 92.00 | 92.60 | 92.60 | -4.34% | 15,483,860 |
| Jan 22, 2026 | 94.30 | 97.50 | 94.00 | 96.80 | 96.80 | 4.32% | 18,758,650 |
| Jan 21, 2026 | 89.50 | 94.25 | 89.01 | 92.79 | 92.79 | 2.24% | 14,534,850 |
| Jan 20, 2026 | 94.28 | 94.95 | 90.14 | 90.76 | 90.76 | -4.46% | 13,900,770 |
| Jan 19, 2026 | 96.17 | 98.01 | 93.58 | 95.00 | 95.00 | -2.93% | 13,512,520 |
| Jan 16, 2026 | 98.41 | 99.75 | 95.51 | 97.87 | 97.87 | 1.31% | 19,199,990 |
| Jan 15, 2026 | 95.02 | 96.77 | 93.51 | 96.60 | 96.60 | 0.94% | 13,934,620 |
| Jan 14, 2026 | 92.30 | 97.55 | 91.83 | 95.70 | 95.70 | 4.97% | 22,406,990 |
| Jan 13, 2026 | 95.19 | 96.97 | 91.01 | 91.17 | 91.17 | -4.93% | 13,800,482 |
| Jan 12, 2026 | 95.00 | 95.90 | 91.66 | 95.90 | 95.90 | 0.01% | 18,048,708 |
| Jan 9, 2026 | 95.00 | 97.05 | 92.50 | 95.89 | 95.89 | -0.45% | 14,711,580 |
| Jan 8, 2026 | 98.63 | 100.86 | 96.00 | 96.32 | 96.32 | -3.24% | 15,824,550 |
| Jan 7, 2026 | 98.87 | 102.88 | 97.70 | 99.55 | 99.55 | - | 15,663,170 |
| Jan 6, 2026 | 98.03 | 101.48 | 97.20 | 99.55 | 99.55 | 0.94% | 16,648,440 |
| Jan 5, 2026 | 96.69 | 99.88 | 95.30 | 98.62 | 98.62 | 3.06% | 19,053,170 |
| Dec 31, 2025 | 98.50 | 100.06 | 95.04 | 95.69 | 95.69 | -2.04% | 13,104,127 |
| Dec 30, 2025 | 99.50 | 101.50 | 97.00 | 97.68 | 97.68 | -2.95% | 17,660,080 |
| Dec 29, 2025 | 99.80 | 104.23 | 98.77 | 100.65 | 100.65 | 0.27% | 15,866,350 |
| Dec 26, 2025 | 100.00 | 101.25 | 97.23 | 100.38 | 100.38 | 0.26% | 14,489,880 |
| Dec 25, 2025 | 103.33 | 104.50 | 99.60 | 100.12 | 100.12 | -4.68% | 21,534,180 |
| Dec 24, 2025 | 103.00 | 107.84 | 99.18 | 105.04 | 105.04 | 2.85% | 26,292,810 |
| Dec 23, 2025 | 101.30 | 104.36 | 100.06 | 102.13 | 102.13 | 1.35% | 17,642,950 |
| Dec 22, 2025 | 99.50 | 102.58 | 98.82 | 100.77 | 100.77 | 3.27% | 19,825,570 |
| Dec 19, 2025 | 102.00 | 102.49 | 97.58 | 97.58 | 97.58 | -2.43% | 12,114,149 |
| Dec 18, 2025 | 103.10 | 104.60 | 99.99 | 100.01 | 100.01 | -5.91% | 18,116,630 |
| Dec 17, 2025 | 93.28 | 108.46 | 93.28 | 106.29 | 106.29 | 13.56% | 31,340,445 |
| Dec 16, 2025 | 93.00 | 95.80 | 92.50 | 93.60 | 93.60 | -0.21% | 13,019,160 |
| Dec 15, 2025 | 95.06 | 95.89 | 93.23 | 93.80 | 93.80 | -4.43% | 12,427,040 |
| Dec 12, 2025 | 97.37 | 99.98 | 93.57 | 98.15 | 98.15 | -0.24% | 18,469,860 |
| Dec 11, 2025 | 100.48 | 105.00 | 98.39 | 98.39 | 98.39 | -3.04% | 18,482,761 |
| Dec 10, 2025 | 104.00 | 104.00 | 99.17 | 101.47 | 101.47 | -3.91% | 21,218,463 |
| Dec 9, 2025 | 97.00 | 109.90 | 96.80 | 105.60 | 105.60 | 8.61% | 30,162,571 |
| Dec 8, 2025 | 93.05 | 99.96 | 92.20 | 97.23 | 97.23 | 3.16% | 20,480,140 |
| Dec 5, 2025 | 93.29 | 97.77 | 90.38 | 94.25 | 94.25 | 1.89% | 14,201,430 |
| Dec 4, 2025 | 93.66 | 94.19 | 91.39 | 92.50 | 92.50 | -1.78% | 11,683,460 |
| Dec 3, 2025 | 96.92 | 97.59 | 93.50 | 94.18 | 94.18 | -4.29% | 18,885,890 |
| Dec 2, 2025 | 97.14 | 101.68 | 96.20 | 98.40 | 98.40 | 0.39% | 18,140,360 |
| Dec 1, 2025 | 93.48 | 100.89 | 92.55 | 98.02 | 98.02 | 5.92% | 23,162,270 |
| Nov 28, 2025 | 91.31 | 93.98 | 89.76 | 92.54 | 92.54 | 0.60% | 13,146,668 |
| Nov 27, 2025 | 94.00 | 96.48 | 91.80 | 91.99 | 91.99 | -2.46% | 19,098,761 |
| Nov 26, 2025 | 88.08 | 95.95 | 86.80 | 94.31 | 94.31 | 6.07% | 26,586,480 |
| Nov 25, 2025 | 86.00 | 93.80 | 85.30 | 88.91 | 88.91 | 6.40% | 25,432,020 |
| Nov 24, 2025 | 82.62 | 84.87 | 81.60 | 83.56 | 83.56 | 3.08% | 20,293,270 |
| Nov 21, 2025 | 85.00 | 85.00 | 80.52 | 81.06 | 81.06 | -8.74% | 18,466,323 |
| Nov 20, 2025 | 94.00 | 94.78 | 88.48 | 88.82 | 88.82 | -0.85% | 14,715,260 |
| Nov 19, 2025 | 91.43 | 91.80 | 88.20 | 89.58 | 89.58 | -2.02% | 13,737,470 |
| Nov 18, 2025 | 91.00 | 94.44 | 90.55 | 91.43 | 91.43 | -2.11% | 15,541,540 |
| Nov 17, 2025 | 95.99 | 96.50 | 92.51 | 93.40 | 93.40 | -0.76% | 9,249,808 |
| Nov 14, 2025 | 95.80 | 97.32 | 94.12 | 94.12 | 94.12 | -4.95% | 11,054,190 |
| Nov 13, 2025 | 97.98 | 99.66 | 96.33 | 99.02 | 99.02 | -0.08% | 13,195,930 |
| Nov 12, 2025 | 97.00 | 100.82 | 96.37 | 99.10 | 99.10 | 2.06% | 17,567,660 |
| Nov 11, 2025 | 103.55 | 103.60 | 97.00 | 97.10 | 97.10 | -3.83% | 14,155,400 |
| Nov 10, 2025 | 103.62 | 104.81 | 97.88 | 100.97 | 100.97 | -2.75% | 17,232,400 |
| Nov 7, 2025 | 106.16 | 106.98 | 101.48 | 103.83 | 103.83 | -5.36% | 21,570,150 |
| Nov 6, 2025 | 109.84 | 111.00 | 105.20 | 109.71 | 109.71 | 0.28% | 23,822,730 |
| Nov 5, 2025 | 103.16 | 110.18 | 103.16 | 109.40 | 109.40 | 0.95% | 21,909,240 |
| Nov 4, 2025 | 106.00 | 113.46 | 105.50 | 108.37 | 108.37 | 3.46% | 30,049,600 |
| Nov 3, 2025 | 107.00 | 107.00 | 101.00 | 104.75 | 104.75 | -3.72% | 26,453,080 |
| Oct 31, 2025 | 114.01 | 115.54 | 105.00 | 108.80 | 108.80 | -3.24% | 28,746,660 |
| Oct 30, 2025 | 113.76 | 116.54 | 111.66 | 112.44 | 112.44 | -1.97% | 30,832,030 |
| Oct 29, 2025 | 111.00 | 122.00 | 110.02 | 114.70 | 114.70 | 9.13% | 39,205,430 |
| Oct 28, 2025 | 97.00 | 109.30 | 97.00 | 105.10 | 105.10 | 8.54% | 48,734,370 |
| Oct 27, 2025 | 98.99 | 101.00 | 93.59 | 96.83 | 96.83 | 8.87% | 51,098,270 |
| Oct 24, 2025 | 88.94 | 88.94 | 87.75 | 88.94 | 88.94 | 19.99% | 21,671,710 |
| Oct 23, 2025 | 73.95 | 75.00 | 72.85 | 74.12 | 74.12 | -0.95% | 9,250,608 |
| Oct 22, 2025 | 74.11 | 75.58 | 73.53 | 74.83 | 74.83 | -1.37% | 14,689,430 |
| Oct 21, 2025 | 72.25 | 76.58 | 70.40 | 75.87 | 75.87 | 6.48% | 19,193,610 |
| Oct 20, 2025 | 69.99 | 73.29 | 69.63 | 71.25 | 71.25 | 3.62% | 12,665,200 |
| Oct 17, 2025 | 71.60 | 72.66 | 68.51 | 68.76 | 68.76 | -5.12% | 10,810,520 |
| Oct 16, 2025 | 73.00 | 74.50 | 71.81 | 72.47 | 72.47 | -2.04% | 11,112,870 |
| Oct 15, 2025 | 71.01 | 74.49 | 69.89 | 73.98 | 73.98 | 4.34% | 12,781,220 |
| Oct 14, 2025 | 74.50 | 76.10 | 70.50 | 70.90 | 70.90 | -3.27% | 12,266,030 |
| Oct 13, 2025 | 69.65 | 74.93 | 69.65 | 73.30 | 73.30 | -3.43% | 11,880,670 |
| Oct 10, 2025 | 78.78 | 79.48 | 75.24 | 75.90 | 75.90 | -3.98% | 11,854,620 |
| Oct 9, 2025 | 78.49 | 81.58 | 78.49 | 79.05 | 79.05 | 0.70% | 14,937,060 |